積水ハウス(1928)の株価時系列情報
積水ハウス(1928)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/05/20 | 3,530 | 3,601 | 3,521 | 3,575 | 2,322,800 |
| 2024/05/17 | 3,574 | 3,581 | 3,526 | 3,544 | 2,480,500 |
| 2024/05/16 | 3,582 | 3,609 | 3,552 | 3,575 | 1,961,100 |
| 2024/05/15 | 3,600 | 3,615 | 3,545 | 3,560 | 1,763,100 |
| 2024/05/14 | 3,611 | 3,646 | 3,591 | 3,600 | 1,248,700 |
| 2024/05/13 | 3,640 | 3,647 | 3,588 | 3,610 | 1,233,900 |
| 2024/05/10 | 3,609 | 3,674 | 3,601 | 3,638 | 1,524,200 |
| 2024/05/09 | 3,646 | 3,663 | 3,627 | 3,628 | 1,110,200 |
| 2024/05/08 | 3,700 | 3,706 | 3,622 | 3,623 | 1,871,800 |
| 2024/05/07 | 3,695 | 3,710 | 3,663 | 3,684 | 1,630,900 |
| 2024/05/02 | 3,637 | 3,680 | 3,614 | 3,667 | 1,499,600 |
| 2024/05/01 | 3,625 | 3,636 | 3,593 | 3,621 | 1,277,700 |
| 2024/04/30 | 3,608 | 3,653 | 3,593 | 3,626 | 1,864,200 |
| 2024/04/26 | 3,568 | 3,590 | 3,529 | 3,541 | 2,145,100 |
| 2024/04/25 | 3,678 | 3,688 | 3,597 | 3,598 | 2,587,400 |
| 2024/04/24 | 3,521 | 3,620 | 3,510 | 3,617 | 3,253,300 |
| 2024/04/23 | 3,432 | 3,473 | 3,432 | 3,464 | 1,505,300 |
| 2024/04/22 | 3,381 | 3,439 | 3,377 | 3,435 | 1,518,600 |
| 2024/04/19 | 3,384 | 3,400 | 3,311 | 3,350 | 1,913,500 |
| 2024/04/18 | 3,333 | 3,390 | 3,333 | 3,364 | 1,294,400 |
| 2024/04/17 | 3,399 | 3,408 | 3,338 | 3,351 | 2,242,700 |
| 2024/04/16 | 3,502 | 3,516 | 3,418 | 3,434 | 3,072,500 |
| 2024/04/15 | 3,512 | 3,560 | 3,509 | 3,547 | 1,677,000 |
| 2024/04/12 | 3,582 | 3,590 | 3,545 | 3,566 | 1,976,700 |
| 2024/04/11 | 3,473 | 3,540 | 3,467 | 3,523 | 2,161,300 |
| 2024/04/10 | 3,553 | 3,562 | 3,532 | 3,543 | 1,233,000 |
| 2024/04/09 | 3,540 | 3,546 | 3,512 | 3,533 | 1,282,300 |
| 2024/04/08 | 3,520 | 3,553 | 3,507 | 3,523 | 1,564,400 |
| 2024/04/05 | 3,490 | 3,507 | 3,448 | 3,496 | 2,050,600 |
| 2024/04/04 | 3,520 | 3,564 | 3,509 | 3,514 | 2,718,700 |
| 2024/04/03 | 3,505 | 3,510 | 3,457 | 3,457 | 2,346,900 |
| 2024/04/02 | 3,489 | 3,518 | 3,462 | 3,479 | 2,169,300 |
| 2024/04/01 | 3,535 | 3,542 | 3,471 | 3,482 | 1,998,700 |
| 2024/03/29 | 3,453 | 3,537 | 3,445 | 3,515 | 2,776,500 |
| 2024/03/28 | 3,430 | 3,472 | 3,419 | 3,434 | 2,575,100 |
| 2024/03/27 | 3,424 | 3,514 | 3,419 | 3,478 | 3,121,900 |
| 2024/03/26 | 3,386 | 3,419 | 3,380 | 3,398 | 1,844,300 |
| 2024/03/25 | 3,467 | 3,471 | 3,410 | 3,414 | 1,824,200 |
| 2024/03/22 | 3,475 | 3,491 | 3,447 | 3,463 | 2,805,100 |
| 2024/03/21 | 3,455 | 3,472 | 3,428 | 3,459 | 2,505,800 |
| 2024/03/19 | 3,344 | 3,405 | 3,340 | 3,403 | 2,200,000 |
| 2024/03/18 | 3,353 | 3,383 | 3,336 | 3,353 | 2,138,200 |
| 2024/03/15 | 3,330 | 3,368 | 3,319 | 3,334 | 2,910,400 |
| 2024/03/14 | 3,319 | 3,360 | 3,301 | 3,328 | 2,508,000 |
| 2024/03/13 | 3,337 | 3,378 | 3,325 | 3,326 | 2,438,600 |
| 2024/03/12 | 3,301 | 3,321 | 3,264 | 3,321 | 1,933,400 |
| 2024/03/11 | 3,460 | 3,460 | 3,292 | 3,321 | 3,270,500 |
| 2024/03/08 | 3,400 | 3,473 | 3,358 | 3,473 | 5,499,700 |
| 2024/03/07 | 3,460 | 3,481 | 3,388 | 3,395 | 2,788,400 |
| 2024/03/06 | 3,395 | 3,444 | 3,376 | 3,437 | 4,306,500 |
| 2024/03/05 | 3,347 | 3,383 | 3,328 | 3,375 | 1,893,500 |
| 2024/03/04 | 3,378 | 3,389 | 3,353 | 3,360 | 1,890,200 |
| 2024/03/01 | 3,330 | 3,383 | 3,330 | 3,378 | 2,101,100 |
| 2024/02/29 | 3,349 | 3,358 | 3,316 | 3,340 | 5,209,200 |
| 2024/02/28 | 3,344 | 3,347 | 3,298 | 3,320 | 1,801,500 |
| 2024/02/27 | 3,300 | 3,355 | 3,294 | 3,330 | 2,166,000 |
| 2024/02/26 | 3,366 | 3,369 | 3,326 | 3,326 | 2,501,900 |
| 2024/02/22 | 3,343 | 3,392 | 3,340 | 3,372 | 3,660,800 |
| 2024/02/21 | 3,295 | 3,339 | 3,293 | 3,337 | 2,176,100 |
| 2024/02/20 | 3,300 | 3,306 | 3,275 | 3,290 | 1,438,000 |
| 2024/02/19 | 3,312 | 3,312 | 3,274 | 3,292 | 1,275,300 |
| 2024/02/16 | 3,285 | 3,330 | 3,273 | 3,317 | 4,639,600 |
| 2024/02/15 | 3,250 | 3,261 | 3,225 | 3,261 | 2,014,800 |
| 2024/02/14 | 3,267 | 3,272 | 3,217 | 3,235 | 2,125,000 |
| 2024/02/13 | 3,267 | 3,270 | 3,221 | 3,267 | 2,499,500 |
| 2024/02/09 | 3,262 | 3,287 | 3,235 | 3,259 | 2,707,400 |
| 2024/02/08 | 3,264 | 3,291 | 3,223 | 3,284 | 2,899,200 |
| 2024/02/07 | 3,211 | 3,263 | 3,210 | 3,263 | 3,070,000 |
| 2024/02/06 | 3,280 | 3,285 | 3,216 | 3,221 | 3,097,500 |
| 2024/02/05 | 3,312 | 3,319 | 3,275 | 3,296 | 3,089,500 |
| 2024/02/02 | 3,314 | 3,338 | 3,293 | 3,320 | 2,430,400 |
| 2024/02/01 | 3,339 | 3,339 | 3,301 | 3,317 | 2,105,200 |
| 2024/01/31 | 3,300 | 3,348 | 3,291 | 3,347 | 3,247,600 |
| 2024/01/30 | 3,319 | 3,330 | 3,301 | 3,320 | 5,766,600 |
| 2024/01/29 | 3,380 | 3,397 | 3,365 | 3,375 | 10,379,000 |
| 2024/01/26 | 3,370 | 3,395 | 3,352 | 3,388 | 4,765,200 |
| 2024/01/25 | 3,377 | 3,395 | 3,357 | 3,385 | 3,662,700 |
| 2024/01/24 | 3,348 | 3,383 | 3,341 | 3,373 | 6,004,200 |
| 2024/01/23 | 3,462 | 3,494 | 3,424 | 3,439 | 4,275,100 |
| 2024/01/22 | 3,420 | 3,495 | 3,419 | 3,485 | 4,132,200 |
| 2024/01/19 | 3,400 | 3,402 | 3,341 | 3,390 | 6,729,600 |
| 2024/01/18 | 3,337 | 3,347 | 3,304 | 3,306 | 2,906,900 |
| 2024/01/17 | 3,384 | 3,419 | 3,336 | 3,336 | 3,383,500 |
| 2024/01/16 | 3,390 | 3,405 | 3,370 | 3,379 | 2,664,900 |
| 2024/01/15 | 3,324 | 3,369 | 3,320 | 3,368 | 2,286,200 |
| 2024/01/12 | 3,344 | 3,345 | 3,296 | 3,312 | 3,692,400 |
| 2024/01/11 | 3,314 | 3,330 | 3,296 | 3,316 | 2,834,600 |
| 2024/01/10 | 3,269 | 3,300 | 3,257 | 3,287 | 2,593,300 |
| 2024/01/09 | 3,270 | 3,289 | 3,240 | 3,240 | 3,152,400 |
| 2024/01/05 | 3,197 | 3,260 | 3,196 | 3,227 | 2,565,200 |
| 2024/01/04 | 3,165 | 3,198 | 3,124 | 3,191 | 2,921,800 |